| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,649 | 2,711 | 2,641 | 2,686 | 87,600 | -20 | 99% | 101% | 147% | ▼▼ | 100% | 109% | 97% | 99% | 108% |
| 20240726 | 2,672 | 2,715 | 2,659 | 2,665 | 34,500 | -21 | 99% | 100% | 39% | ▼▼▼ | 105% | 106% | 96% | 98% | 107% |
| 20240729 | 2,700 | 2,843 | 2,688 | 2,838 | 92,000 | 173 | 106% | 105% | 267% | ▲ | 98% | 91% | 92% | 100% | 114% |
| 20240730 | 2,833 | 2,833 | 2,756 | 2,777 | 47,400 | -61 | 98% | 98% | 52% | ▼ | 104% | 86% | 93% | 98% | 111% |
| 20240731 | 2,785 | 2,938 | 2,785 | 2,910 | 99,300 | 133 | 105% | 104% | 209% | ▲ | 97% | 83% | 89% | 100% | 117% |
| 20240801 | 2,926 | 2,955 | 2,824 | 2,852 | 54,600 | -58 | 98% | 97% | 55% | ▼ | 95% | 89% | 92% | 98% | 114% |
| 20240802 | 2,718 | 2,754 | 2,574 | 2,574 | 89,800 | -278 | 90% | 95% | 164% | ▼▼ | 94% | 101% | 108% | 88% | 103% |
| 20240805 | 2,324 | 2,351 | 2,152 | 2,196 | 144,700 | -378 | 85% | 94% | 161% | ▼▼▼ | 103% | 104% | 109% | 75% | 100% |
| 20240806 | 2,318 | 2,441 | 2,301 | 2,387 | 111,300 | 191 | 109% | 103% | 77% | ▲ | 105% | 105% | 109% | 82% | 109% |
| 20240807 | 2,304 | 2,487 | 2,300 | 2,425 | 70,700 | 38 | 102% | 105% | 64% | ▲▲ | 98% | 103% | 106% | 83% | 110% |
| 20240808 | 2,375 | 2,410 | 2,322 | 2,322 | 59,700 | -103 | 96% | 98% | 84% | ▼ | 99% | 110% | 106% | 80% | 106% |
| 20240809 | 2,372 | 2,409 | 2,291 | 2,349 | 73,800 | 27 | 101% | 99% | 124% | ▲ | 102% | 110% | 107% | 81% | 107% |
| 20240813 | 2,365 | 2,445 | 2,345 | 2,409 | 40,600 | 60 | 103% | 102% | 55% | ▲▲ | 101% | 105% | 105% | 83% | 110% |
| 20240814 | 2,399 | 2,473 | 2,399 | 2,422 | 48,600 | 13 | 101% | 101% | 120% | ▲▲▲ | 99% | 101% | 102% | 83% | 110% |
| 20240815 | 2,472 | 2,483 | 2,438 | 2,451 | 66,000 | 29 | 101% | 99% | 136% | ▲▲▲▲ | 103% | 99% | 100% | 84% | 112% |
| 20240816 | 2,532 | 2,599 | 2,520 | 2,599 | 44,300 | 148 | 106% | 103% | 67% | ▲▲▲▲▲ | 96% | 96% | 97% | 89% | 118% |
| 20240819 | 2,599 | 2,599 | 2,506 | 2,507 | 72,800 | -92 | 96% | 96% | 164% | ▼ | 97% | 98% | 99% | 86% | 114% |
| 20240820 | 2,557 | 2,557 | 2,486 | 2,493 | 49,400 | -14 | 99% | 97% | 68% | ▼▼ | 101% | 99% | 99% | 86% | 114% |
| 20240821 | 2,469 | 2,508 | 2,461 | 2,503 | 22,900 | 10 | 100% | 101% | 46% | ▲ | 99% | 98% | 97% | 86% | 114% |
| 20240822 | 2,503 | 2,503 | 2,470 | 2,484 | 23,200 | -19 | 99% | 99% | 101% | ▼ | 101% | 99% | 98% | 85% | 113% |
| 20240823 | 2,480 | 2,510 | 2,470 | 2,506 | 22,500 | 22 | 101% | 101% | 97% | ▲ | 98% | 98% | 95% | 86% | 114% |
| 20240826 | 2,500 | 2,545 | 2,427 | 2,441 | 53,900 | -65 | 97% | 98% | 240% | ▼ | 101% | 102% | 97% | 84% | 111% |
| 20240827 | 2,428 | 2,470 | 2,428 | 2,443 | 22,100 | 2 | 100% | 101% | 41% | ▲ | 101% | 104% | 97% | 84% | 111% |
| 20240828 | 2,431 | 2,470 | 2,415 | 2,458 | 25,800 | 15 | 101% | 101% | 117% | ▲▲ | 100% | 103% | 96% | 84% | 112% |
| 20240829 | 2,454 | 2,475 | 2,443 | 2,450 | 34,700 | -8 | 100% | 100% | 134% | ▼ | 100% | 100% | 96% | 86% | 112% |
| 20240830 | 2,450 | 2,460 | 2,420 | 2,453 | 40,400 | 3 | 100% | 100% | 116% | ▲ | 100% | 99% | 95% | 94% | 112% |
| 20240902 | 2,472 | 2,478 | 2,439 | 2,469 | 27,900 | 16 | 101% | 100% | 69% | ▲▲ | 101% | 97% | 94% | 95% | 112% |
| 20240903 | 2,500 | 2,531 | 2,495 | 2,520 | 31,500 | 51 | 102% | 101% | 113% | ▲▲▲ | 99% | 96% | 95% | 97% | 109% |
| 20240904 | 2,471 | 2,487 | 2,425 | 2,438 | 51,300 | -82 | 97% | 99% | 163% | ▼ | 101% | 97% | 97% | 94% | 105% |
| 20240905 | 2,420 | 2,478 | 2,402 | 2,437 | 36,400 | -1 | 100% | 101% | 71% | ▼▼ | 99% | 94% | 96% | 94% | 105% |
| 20240906 | 2,451 | 2,474 | 2,423 | 2,434 | 25,600 | -3 | 100% | 99% | 70% | ▼▼▼ | 99% | 96% | 98% | 94% | 104% |
| 20240909 | 2,401 | 2,402 | 2,330 | 2,371 | 37,400 | -63 | 97% | 99% | 146% | ▼▼▼▼ | 100% | 98% | 100% | 91% | 100% |
| 20240910 | 2,360 | 2,393 | 2,356 | 2,358 | 22,800 | -13 | 99% | 100% | 61% | ▼▼▼▼▼ | 97% | 98% | 102% | 91% | 100% |
| 20240911 | 2,329 | 2,340 | 2,251 | 2,264 | 46,100 | -94 | 96% | 97% | 202% | ▼▼▼▼▼▼ | 100% | 100% | 102% | 87% | 100% |
| 20240912 | 2,314 | 2,338 | 2,297 | 2,316 | 45,800 | 52 | 102% | 100% | 99% | ▲ | 99% | 101% | 102% | 89% | 102% |
| 20240913 | 2,329 | 2,341 | 2,316 | 2,316 | 60,800 | 0 | 100% | 99% | 133% | -- | 97% | 102% | 102% | 92% | 102% |
| 20240917 | 2,317 | 2,335 | 2,230 | 2,252 | 57,000 | -64 | 97% | 97% | 94% | ▼ | 101% | 103% | 104% | 89% | 100% |
| 20240918 | 2,266 | 2,289 | 2,250 | 2,283 | 46,100 | 31 | 101% | 101% | 81% | ▲ | 100% | 101% | 102% | 91% | 101% |
| 20240919 | 2,317 | 2,336 | 2,267 | 2,313 | 31,700 | 30 | 101% | 100% | 69% | ▲▲ | 99% | 99% | 100% | 92% | 103% |
| 20240920 | 2,367 | 2,371 | 2,329 | 2,352 | 51,500 | 39 | 102% | 99% | 162% | ▲▲▲ | 99% | 97% | 100% | 93% | 104% |
| 20240924 | 2,352 | 2,376 | 2,310 | 2,323 | 50,800 | -29 | 99% | 99% | 99% | ▼ | 99% | 100% | 102% | 92% | 103% |
| 20240925 | 2,300 | 2,300 | 2,270 | 2,288 | 67,000 | -35 | 98% | 99% | 132% | ▼▼ | 101% | 99% | 101% | 91% | 102% |
| 20240926 | 2,313 | 2,353 | 2,291 | 2,343 | 74,000 | 55 | 102% | 101% | 110% | ▲ | 98% | 98% | 101% | 93% | 104% |
| 20240927 | 2,319 | 2,350 | 2,263 | 2,283 | 67,800 | -60 | 97% | 98% | 92% | ▼ | 100% | 101% | 103% | 91% | 101% |
| 20240930 | 2,275 | 2,296 | 2,233 | 2,278 | 72,500 | -5 | 100% | 100% | 107% | ▼▼ | 100% | 104% | 103% | 90% | 101% |
| 20241001 | 2,281 | 2,311 | 2,267 | 2,291 | 42,700 | 13 | 101% | 100% | 59% | ▲ | 99% | 103% | 102% | 91% | 102% |
| 20241002 | 2,291 | 2,302 | 2,252 | 2,262 | 63,500 | -29 | 99% | 99% | 149% | ▼ | 99% | 101% | 102% | 90% | 100% |
| 20241003 | 2,302 | 2,302 | 2,273 | 2,281 | 40,800 | 19 | 101% | 99% | 64% | ▲ | 101% | 101% | 101% | 94% | 101% |
| 20241004 | 2,282 | 2,338 | 2,282 | 2,302 | 45,000 | 21 | 101% | 101% | 110% | ▲▲ | 101% | 97% | 96% | 94% | 102% |
| 20241007 | 2,352 | 2,393 | 2,350 | 2,364 | 59,900 | 62 | 103% | 101% | 133% | ▲▲▲ | 99% | 99% | 0% | 97% | 105% |
| 20241008 | 2,345 | 2,390 | 2,299 | 2,323 | 57,700 | -41 | 98% | 99% | 96% | ▼ | 99% | 99% | 0% | 98% | 103% |
| 20241009 | 2,332 | 2,347 | 2,283 | 2,299 | 42,600 | -24 | 99% | 99% | 74% | ▼▼ | 99% | 101% | 0% | 97% | 102% |
| 20241010 | 2,312 | 2,312 | 2,280 | 2,290 | 48,100 | -9 | 100% | 99% | 113% | ▼▼▼ | 99% | 102% | 0% | 97% | 102% |
| 20241011 | 2,301 | 2,317 | 2,276 | 2,277 | 41,800 | -13 | 99% | 99% | 87% | ▼▼▼▼ | 101% | 102% | 0% | 96% | 101% |
| 20241015 | 2,292 | 2,333 | 2,289 | 2,314 | 63,000 | 37 | 102% | 101% | 151% | ▲ | 102% | 101% | 0% | 98% | 103% |
| 20241016 | 2,281 | 2,348 | 2,281 | 2,318 | 41,300 | 4 | 100% | 102% | 66% | ▲▲ | 101% | 98% | 0% | 98% | 103% |
| 20241017 | 2,318 | 2,356 | 2,318 | 2,339 | 34,600 | 21 | 101% | 101% | 84% | ▲▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20241018 | 2,355 | 2,379 | 2,327 | 2,344 | 32,600 | 5 | 100% | 100% | 94% | ▲▲▲▲ | 98% | 0% | 0% | 99% | 104% |
| 20241021 | 2,341 | 2,341 | 2,291 | 2,297 | 31,000 | -47 | 98% | 98% | 95% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 2,293 | 2,293 | 2,253 | 2,264 | 55,500 | -33 | 99% | 99% | 179% | ▼▼ | % | % | % | 96% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 4,600 | 135,000 | 0 | 80,100 | 4,600 | 54,900 |
| 2024-10-11 | 5,000 | 135,000 | 0 | 78,500 | 5,000 | 56,500 |
| 2024-10-04 | 5,500 | 143,700 | 0 | 84,400 | 5,500 | 59,300 |
| 2024-09-27 | 5,200 | 145,900 | 0 | 85,800 | 5,200 | 60,100 |
| 2024-09-20 | 7,600 | 141,900 | 0 | 83,100 | 7,600 | 58,800 |
| 2024-09-13 | 9,000 | 141,300 | 0 | 82,600 | 9,000 | 58,700 |
| 2024-09-06 | 14,000 | 136,500 | 0 | 80,000 | 14,000 | 56,500 |
| 2024-08-30 | 14,000 | 140,500 | 0 | 80,600 | 14,000 | 59,900 |
| 2024-08-23 | 13,500 | 136,100 | 0 | 76,400 | 13,500 | 59,700 |
| 2024-08-16 | 13,500 | 140,300 | 0 | 80,900 | 13,500 | 59,400 |
| 2024-08-09 | 12,100 | 162,400 | 0 | 109,600 | 12,100 | 52,800 |
| 2024-08-02 | 15,900 | 160,700 | 0 | 109,600 | 15,900 | 51,100 |
| 2024-07-26 | 11,600 | 165,300 | 0 | 111,200 | 11,600 | 54,100 |
| 2024-07-19 | 900 | 168,000 | 0 | 112,800 | 900 | 55,200 |
| 2024-07-12 | 500 | 174,600 | 0 | 112,600 | 500 | 62,000 |
| 2024-07-05 | 500 | 171,300 | 0 | 110,600 | 500 | 60,700 |
| 2024-06-28 | 3,900 | 157,800 | 0 | 112,200 | 3,900 | 45,600 |
| 2024-06-21 | 400 | 173,300 | 0 | 112,400 | 400 | 60,900 |
| 2024-06-14 | 300 | 174,000 | 0 | 111,300 | 300 | 62,700 |
| 2024-06-07 | 800 | 160,500 | 0 | 111,700 | 800 | 48,800 |
| 2024-05-31 | 5,700 | 135,600 | 0 | 111,000 | 5,700 | 24,600 |
| 2024-05-24 | 6,400 | 135,400 | 0 | 109,200 | 6,400 | 26,200 |
| 2024-05-17 | 6,500 | 134,700 | 0 | 108,000 | 6,500 | 26,700 |
| 2024-05-10 | 6,800 | 134,300 | 0 | 107,700 | 6,800 | 26,600 |
| 2024-05-02 | 6,800 | 125,800 | 0 | 99,200 | 6,800 | 26,600 |
| 2024-04-26 | 6,400 | 126,300 | 0 | 99,200 | 6,400 | 27,100 |
| 2024-04-19 | 6,500 | 128,500 | 0 | 99,500 | 6,500 | 29,000 |
| 2024-04-12 | 6,500 | 133,500 | 0 | 99,200 | 6,500 | 34,300 |
| 2024-04-05 | 6,700 | 125,700 | 0 | 96,700 | 6,700 | 29,000 |
| 2024-03-29 | 6,600 | 121,000 | 0 | 96,000 | 6,600 | 25,000 |
| 2024-03-22 | 6,700 | 115,100 | 100 | 96,200 | 6,600 | 18,900 |
| 2024-03-15 | 6,600 | 141,300 | 100 | 111,200 | 6,500 | 30,100 |
| 2024-03-08 | 6,400 | 132,900 | 0 | 112,200 | 6,400 | 20,700 |
| 2024-03-01 | 6,900 | 130,200 | 0 | 107,800 | 6,900 | 22,400 |
| 2024-02-22 | 8,100 | 132,300 | 0 | 107,800 | 8,100 | 24,500 |
| 2024-02-16 | 8,300 | 134,900 | 0 | 108,300 | 8,300 | 26,600 |
| 2024-02-09 | 8,200 | 136,500 | 0 | 107,600 | 8,200 | 28,900 |
| 2024-02-02 | 2,700 | 132,700 | 0 | 106,500 | 2,700 | 26,200 |
| 2024-01-26 | 2,900 | 131,500 | 0 | 108,200 | 2,900 | 23,300 |
| 2024-01-19 | 2,800 | 145,600 | 0 | 108,900 | 2,800 | 36,700 |
| 2024-01-12 | 2,300 | 135,300 | 0 | 108,500 | 2,300 | 26,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 108,400 | 0.47% | ▼ | -8,900 | 2,700 | 2,843 | 2,688 | 2,838 | 92,000 |
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 117,300 | 0.50% | ▲ | 2,670 | 2,689 | 2,633 | 2,666 | 48,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 17:05 | おきなわＦＧ | （訂正・数値データ訂正）「2025年３月期 第１四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240809 | 12:00 | おきなわＦＧ | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 13:00 | おきなわＦＧ | 2025年３月期第１四半期末の有価証券含み損に関するお知らせ |
| 20240514 | 16:40 | おきなわＦＧ | （数値データ訂正）「2024年3月期 決算短信〔日本基準〕（連結）」における数値データ（XBRL）の一部訂正について |
| 20240510 | 12:00 | おきなわＦＧ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:30 | おきなわＦＧ | 株式報酬制度の継続に関するお知らせ |
| 20240425 | 13:00 | おきなわＦＧ | 2024年３月期末の有価証券含み損に関するお知らせ |
| 20240401 | 10:00 | おきなわＦＧ | おきなわフィナンシャルグループ第2次中期経営計画「成長の共創 ～おきなわの成長をともに創る～」の策定について |
| 20240315 | 14:00 | おきなわＦＧ | 当社および子会社における役員の異動に関するお知らせ |
| 20240209 | 12:00 | おきなわＦＧ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240125 | 13:00 | おきなわＦＧ | 2024年３月期第３四半期末の有価証券含み損に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7350 | 1 | おきなわフィナンシャルグループ | 2024-10-23 02:22:06 |
| 7350 | 2 | IR説明会資料 | おきなわフィナンシャルグループ | 2024-06-21 18:40:32 |
| 7350 | 2 | 株主総会関連 | おきなわフィナンシャルグループ | 2024-06-21 18:40:31 |
| 7350 | 2 | 株主・投資家情報 | おきなわフィナンシャルグループ | 2024-06-15 13:11:59 |
| 7350 | 2 | 企業・IR情報 | おきなわフィナンシャルグループ | 2024-06-14 21:05:28 |
| 7350 | 2 | 株式報酬制度の継続に関するお知らせ | 2024-06-14 15:13:51 |
| 7350 | 2 | （数値データ訂正）「2024年3月期 決算短信〔日本基準〕（連結）」における数値データ（XBRL）の一部訂正について | 2024-06-14 15:13:49 |
| 7350 | 3 | 【くらしとお金の教室】沖縄県立豊見城南高等学校にてSMBCコンシューマーファイナンス株式会社さまと協働開催しました。 | おきなわフィナンシャルグループ | 2024-09-26 23:28:26 |
| 7350 | 3 | 【くらしとお金の教室】学校法人興南学園 興南高校にて開催しました。 | おきなわフィナンシャルグループ | 2024-09-26 23:28:24 |
| 7350 | 3 | 【くらしとお金の教室】北谷ホテルアンドリゾート株式会社にて開催しました | おきなわフィナンシャルグループ | 2024-08-21 13:30:29 |